Date	Open	High	Low	Close	Volume	Change (%)
Sep 27, 2013	4.700	4.750	4.620	4.640	0	-0.10(-2.11%)
Sep 26, 2013	4.720	4.810	4.690	4.740	206,990	+0.04(+0.85%)
Sep 25, 2013	4.790	4.810	4.700	4.700	316,229	-0.10(-2.08%)
Sep 24, 2013	4.800	4.860	4.700	4.800	294,977	-0.01(-0.21%)
Sep 23, 2013	4.900	4.960	4.700	4.810	453,880	-0.09(-1.84%)
Sep 20, 2013	4.850	4.980	4.790	4.900	0	+0.08(+1.66%)
Sep 19, 2013	4.900	4.920	4.770	4.820	498,562	-0.04(-0.82%)
Sep 18, 2013	4.820	4.930	4.750	4.860	522,429	+0.03(+0.62%)
Sep 17, 2013	4.740	4.835	4.630	4.830	0	+0.16(+3.43%)
Sep 16, 2013	4.770	4.780	4.590	4.670	0	-0.03(-0.64%)
Sep 13, 2013	4.640	4.750	4.490	4.700	0	+0.09(+1.95%)
Sep 12, 2013	4.660	4.720	4.590	4.610	0	-0.08(-1.71%)
Sep 11, 2013	4.770	4.800	4.625	4.690	0	-0.10(-2.09%)
Sep 10, 2013	4.910	4.965	4.730	4.790	508,395	-0.07(-1.44%)
Sep 09, 2013	4.650	4.880	4.600	4.860	0	+0.24(+5.19%)
Sep 06, 2013	4.580	4.680	4.480	4.620	0	+0.07(+1.54%)
Sep 05, 2013	4.480	4.600	4.460	4.550	373,991	+0.09(+2.02%)
Sep 04, 2013	4.500	4.580	4.420	4.460	0	-0.07(-1.55%)
Sep 03, 2013	4.500	4.650	4.420	4.530	0	+0.09(+2.03%)
Aug 30, 2013	4.480	4.540	4.400	4.440	0	-0.06(-1.33%)
Aug 29, 2013	4.500	4.645	4.465	4.500	226,748	+0.00(+0.00%)
Aug 28, 2013	4.400	4.600	4.370	4.500	294,935	+0.11(+2.51%)
Aug 27, 2013	4.520	4.550	4.390	4.390	355,545	-0.18(-3.94%)
Aug 26, 2013	4.470	4.630	4.400	4.570	0	+0.09(+2.01%)
Aug 23, 2013	4.490	4.530	4.400	4.480	0	-0.01(-0.22%)
Aug 22, 2013	4.540	4.560	4.390	4.490	185,185	+0.00(+0.00%)
Aug 21, 2013	4.480	4.560	4.400	4.490	269,968	-0.02(-0.44%)
Aug 20, 2013	4.460	4.515	4.350	4.510	255,040	+0.07(+1.58%)
Aug 19, 2013	4.340	4.595	4.300	4.440	340,035	+0.10(+2.30%)
Aug 16, 2013	4.500	4.560	4.330	4.340	0	-0.20(-4.41%)
Aug 15, 2013	4.640	4.710	4.500	4.540	344,234	-0.16(-3.40%)
Aug 14, 2013	4.700	4.880	4.700	4.700	394,625	+0.00(+0.00%)
Aug 13, 2013	4.660	4.710	4.530	4.700	358,790	+0.06(+1.29%)
Aug 12, 2013	4.520	4.760	4.460	4.640	463,157	+0.14(+3.11%)
Aug 09, 2013	4.560	4.612	4.480	4.500	269,011	+0.03(+0.67%)
Aug 08, 2013	4.460	4.550	4.410	4.470	391,740	+0.05(+1.13%)
Aug 07, 2013	4.630	4.630	4.400	4.420	548,262	-0.21(-4.54%)
Aug 06, 2013	4.850	4.870	4.585	4.630	531,525	-0.22(-4.54%)
Aug 05, 2013	4.700	4.890	4.660	4.850	915,324	+0.25(+5.43%)
Aug 02, 2013	4.680	4.680	4.540	4.600	357,083	-0.05(-1.08%)
Aug 01, 2013	4.520	4.680	4.520	4.650	491,240	+0.15(+3.33%)
Jul 31, 2013	4.540	4.540	4.400	4.500	0	+0.01(+0.22%)
Jul 30, 2013	4.390	4.500	4.280	4.490	0	+0.11(+2.51%)
Jul 29, 2013	4.510	4.510	4.370	4.380	0	-0.13(-2.88%)
Jul 26, 2013	4.490	4.560	4.380	4.510	0	-0.03(-0.66%)
Jul 25, 2013	4.380	4.550	4.300	4.540	0	+0.16(+3.65%)
Jul 24, 2013	4.520	4.620	4.310	4.380	0	-0.13(-2.88%)
Jul 23, 2013	4.340	4.570	4.340	4.510	0	+0.20(+4.64%)
Jul 22, 2013	4.350	4.430	4.210	4.310	0	-0.03(-0.69%)
Jul 19, 2013	4.410	4.480	4.340	4.340	0	-0.07(-1.59%)
Jul 18, 2013	4.540	4.630	4.350	4.410	0	-0.12(-2.76%)
Jul 17, 2013	4.670	4.690	4.520	4.535	258,237	-0.12(-2.68%)
Jul 16, 2013	4.650	4.720	4.535	4.660	0	+0.01(+0.22%)
Jul 15, 2013	4.420	4.670	4.400	4.650	0	+0.25(+5.68%)
Jul 12, 2013	4.540	4.540	4.340	4.400	0	-0.13(-2.87%)
Jul 11, 2013	4.500	4.590	4.410	4.530	0	+0.05(+1.12%)
Jul 10, 2013	4.360	4.530	4.330	4.480	0	+0.07(+1.59%)
Jul 09, 2013	3.990	4.500	3.930	4.410	0	+0.48(+12.21%)
Jul 08, 2013	4.060	4.130	3.910	3.930	0	-0.12(-2.96%)
Jul 05, 2013	4.290	4.290	3.960	4.050	0	-0.14(-3.34%)
Jul 03, 2013	4.330	4.350	4.140	4.190	0	-0.15(-3.46%)
Jul 02, 2013	4.350	4.390	4.280	4.340	0	+0.00(+0.00%)
Jul 01, 2013	4.350	4.420	4.280	4.340	0	+0.02(+0.46%)
Jun 28, 2013	4.480	4.496	4.260	4.320	4,930,588	-0.30(-6.49%)
Jun 26, 2013	4.590	4.640	4.450	4.620	0	+0.05(+1.09%)
Jun 25, 2013	4.670	4.700	4.480	4.570	748,126	-0.02(-0.44%)
Jun 24, 2013	4.840	4.900	4.550	4.590	0	-0.24(-4.97%)
Jun 21, 2013	4.660	4.865	4.660	4.830	953,860	+0.28(+6.15%)
Jun 20, 2013	4.760	4.760	4.550	4.550	0	-0.26(-5.41%)
Jun 19, 2013	4.980	4.980	4.780	4.810	0	-0.15(-3.02%)
Jun 18, 2013	4.770	5.100	4.670	4.960	0	+0.19(+3.98%)
Jun 17, 2013	4.990	4.990	4.725	4.770	0	+0.16(+3.47%)
Jun 14, 2013	4.430	4.700	4.300	4.610	0	+0.22(+5.01%)
Jun 13, 2013	4.590	4.590	4.300	4.390	823,860	-0.16(-3.52%)
Jun 12, 2013	4.740	4.850	4.510	4.550	637,785	-0.17(-3.60%)
Jun 11, 2013	4.840	4.850	4.660	4.720	372,371	-0.19(-3.87%)
Jun 10, 2013	4.850	4.930	4.760	4.910	0	+0.08(+1.66%)
Jun 07, 2013	4.770	4.830	4.650	4.830	0	+0.12(+2.55%)
Jun 06, 2013	4.700	4.740	4.570	4.710	405,641	+0.04(+0.86%)
Jun 05, 2013	4.790	4.880	4.612	4.670	0	-0.10(-2.10%)
Jun 04, 2013	5.030	5.040	4.770	4.770	0	-0.26(-5.17%)
Jun 03, 2013	5.120	5.170	4.900	5.030	781,914	-0.07(-1.37%)
May 31, 2013	5.220	5.230	5.070	5.100	645,041	-0.13(-2.49%)
May 30, 2013	5.010	5.240	5.000	5.230	630,121	+0.23(+4.60%)
May 29, 2013	5.140	5.159	4.990	5.000	546,821	-0.07(-1.38%)
May 28, 2013	5.240	5.300	4.980	5.070	531,655	-0.09(-1.74%)
May 24, 2013	5.140	5.200	5.010	5.160	0	+0.05(+0.98%)
May 23, 2013	5.010	5.130	4.910	5.110	0	+0.06(+1.19%)
May 22, 2013	5.000	5.330	4.970	5.050	0	+0.09(+1.81%)
May 21, 2013	5.180	5.390	4.910	4.960	1,622,624	-0.23(-4.43%)
May 20, 2013	5.250	5.335	5.055	5.190	0	-0.11(-2.08%)
May 17, 2013	5.100	5.450	5.000	5.300	0	+0.21(+4.13%)
May 16, 2013	5.110	5.350	4.950	5.090	910,934	-0.02(-0.39%)
May 15, 2013	5.300	5.320	5.010	5.110	0	+0.01(+0.20%)
May 13, 2013	4.580	5.100	4.500	5.100	0	+0.52(+11.35%)
May 10, 2013	4.730	4.810	4.470	4.580	0	-0.16(-3.38%)
May 09, 2013	4.670	4.780	4.550	4.740	751,565	+0.05(+1.07%)
May 08, 2013	4.700	4.850	4.650	4.690	0	-0.07(-1.47%)
May 07, 2013	4.940	4.945	4.710	4.760	0	-0.21(-4.23%)
May 06, 2013	5.030	5.050	4.860	4.970	0	-0.03(-0.60%)
May 03, 2013	5.110	5.070	4.970	5.000	0	-0.07(-1.38%)
May 02, 2013	5.050	5.110	4.840	5.070	0	+0.06(+1.20%)
May 01, 2013	5.250	5.289	4.980	5.010	0	-0.24(-4.57%)
Apr 30, 2013	5.450	5.450	5.150	5.250	0	-0.14(-2.60%)
Apr 29, 2013	5.150	5.470	5.130	5.390	1,259,217	+0.35(+6.94%)
Apr 26, 2013	5.120	5.170	4.960	5.040	1,089,351	-0.01(-0.20%)
Apr 25, 2013	4.860	5.160	4.650	5.050	1,754,602	+0.25(+5.21%)
Apr 24, 2013	4.490	4.890	4.430	4.800	1,854,475	+0.35(+7.87%)
Apr 23, 2013	4.860	4.940	4.400	4.450	1,936,314	-0.43(-8.81%)
Apr 22, 2013	5.030	5.040	4.880	4.880	660,226	-0.08(-1.61%)
Apr 19, 2013	5.070	5.200	4.900	4.960	1,226,852	-0.13(-2.55%)
Apr 18, 2013	5.220	5.260	5.020	5.090	1,197,649	-0.13(-2.49%)
Apr 17, 2013	5.380	5.400	5.030	5.220	1,102,599	-0.16(-2.97%)
Apr 16, 2013	5.310	5.500	5.250	5.380	982,032	+0.13(+2.48%)
Apr 15, 2013	5.440	5.450	5.230	5.250	1,506,561	-0.15(-2.78%)
Apr 12, 2013	5.370	5.460	5.300	5.400	2,462,112	+0.08(+1.50%)
Apr 11, 2013	5.450	5.662	5.320	5.320	13,932,001	-0.69(-11.48%)
Apr 10, 2013	6.450	6.590	5.870	6.010	3,107,246	-1.23(-16.99%)
Apr 09, 2013	6.400	7.444	6.350	7.240	1,990,332	+1.00(+16.03%)
Apr 08, 2013	6.300	6.320	6.150	6.240	167,585	-0.02(-0.32%)
Apr 05, 2013	6.130	6.330	6.110	6.260	268,250	+0.02(+0.32%)
Apr 04, 2013	6.090	6.250	5.980	6.240	216,650	+0.18(+2.97%)
Apr 03, 2013	6.140	6.150	6.000	6.060	277,276	-0.08(-1.30%)
Apr 02, 2013	6.100	6.305	6.070	6.140	422,050	+0.06(+0.99%)
Apr 01, 2013	6.110	6.140	5.990	6.080	223,425	+0.01(+0.16%)
Mar 28, 2013	5.920	6.110	5.820	6.070	321,509	+0.20(+3.41%)
Mar 27, 2013	5.930	5.930	5.780	5.870	144,200	-0.08(-1.34%)
Mar 26, 2013	5.880	5.960	5.700	5.950	158,432	+0.12(+2.06%)
Mar 25, 2013	5.930	5.969	5.710	5.830	199,591	-0.06(-1.02%)
Mar 22, 2013	5.800	6.000	5.770	5.890	268,335	+0.10(+1.73%)
Mar 21, 2013	5.910	5.980	5.775	5.790	244,171	-0.15(-2.53%)
Mar 20, 2013	5.970	6.019	5.860	5.940	282,609	-0.03(-0.50%)
Mar 19, 2013	5.980	6.060	5.720	5.970	347,817	+0.03(+0.51%)
Mar 18, 2013	5.950	6.100	5.860	5.940	127,322	-0.04(-0.67%)
Mar 15, 2013	6.080	6.300	5.970	5.980	629,608	-0.03(-0.50%)
Mar 14, 2013	5.790	6.010	5.730	6.010	220,677	+0.24(+4.16%)
Mar 13, 2013	5.830	5.950	5.660	5.770	499,635	-0.12(-2.04%)
Mar 12, 2013	6.020	6.030	5.840	5.890	149,399	-0.14(-2.32%)
Mar 11, 2013	5.940	6.040	5.820	6.030	217,190	+0.05(+0.84%)
Mar 08, 2013	6.050	6.050	5.840	5.980	235,231	+0.01(+0.18%)
Mar 07, 2013	5.900	5.980	5.790	5.969	171,379	+0.07(+1.17%)
Mar 06, 2013	5.960	6.010	5.770	5.900	274,792	-0.06(-1.01%)
Mar 05, 2013	5.740	6.050	5.610	5.960	386,109	+0.22(+3.83%)
Mar 04, 2013	5.500	5.750	5.450	5.740	313,847	+0.24(+4.36%)
Mar 01, 2013	5.390	5.520	5.380	5.500	291,018	+0.03(+0.55%)
Feb 28, 2013	5.410	5.540	5.260	5.470	254,603	+0.17(+3.21%)
Feb 27, 2013	5.300	5.440	5.210	5.300	238,116	-0.01(-0.19%)
Feb 26, 2013	5.700	5.740	5.260	5.310	495,264	-0.43(-7.49%)
Feb 22, 2013	5.650	5.750	5.650	5.740	159,983	+0.13(+2.32%)
Feb 21, 2013	5.610	5.800	5.560	5.610	240,681	-0.01(-0.18%)
Feb 20, 2013	5.900	5.950	5.600	5.620	217,034	-0.26(-4.42%)
Feb 19, 2013	5.820	5.910	5.750	5.880	232,589	+0.08(+1.38%)
Feb 15, 2013	5.910	5.910	5.740	5.800	237,566	+0.00(+0.00%)
Feb 14, 2013	5.880	5.910	5.740	5.800	245,688	-0.14(-2.36%)
Feb 13, 2013	5.850	5.950	5.730	5.940	267,716	+0.09(+1.54%)
Feb 12, 2013	5.970	5.990	5.800	5.850	232,263	-0.13(-2.17%)
Feb 11, 2013	6.010	6.058	5.910	5.980	171,903	-0.01(-0.17%)
Feb 08, 2013	6.030	6.060	5.900	5.990	115,369	-0.01(-0.17%)
Feb 07, 2013	6.090	6.150	5.900	6.000	218,444	-0.11(-1.80%)
Feb 06, 2013	6.150	6.255	6.010	6.110	285,104	+0.01(+0.16%)
Feb 04, 2013	5.840	6.220	5.840	6.100	776,562	+0.19(+3.21%)
Feb 01, 2013	5.650	6.050	5.550	5.910	547,230	+0.30(+5.35%)
Jan 31, 2013	5.720	5.800	5.610	5.610	283,922	-0.04(-0.71%)
Jan 30, 2013	5.730	6.020	5.640	5.650	835,937	+0.00(+0.00%)
Jan 29, 2013	5.710	5.760	5.550	5.650	256,418	+0.02(+0.36%)
Jan 28, 2013	5.820	5.820	5.500	5.630	352,033	-0.11(-1.92%)
Jan 25, 2013	5.690	5.800	5.610	5.740	400,818	+0.12(+2.14%)
Jan 24, 2013	5.890	5.940	5.590	5.620	500,341	-0.21(-3.60%)
Jan 23, 2013	6.010	6.210	5.800	5.830	594,398	-0.17(-2.83%)
Jan 22, 2013	6.260	6.350	5.840	6.000	765,464	-0.28(-4.46%)
Jan 18, 2013	6.500	6.540	6.245	6.280	194,671	-0.19(-2.94%)
Jan 17, 2013	6.400	6.540	6.310	6.470	288,210	+0.10(+1.57%)
Jan 16, 2013	6.340	6.450	6.200	6.370	199,295	+0.03(+0.47%)
Jan 15, 2013	6.560	6.600	6.050	6.340	639,193	-0.27(-4.08%)
Jan 14, 2013	6.560	6.690	6.430	6.610	460,800	+0.19(+2.96%)
Jan 11, 2013	6.390	6.550	6.290	6.420	454,496	+0.07(+1.10%)
Jan 10, 2013	6.400	6.550	6.130	6.350	556,061	-0.02(-0.31%)
Jan 09, 2013	6.320	6.380	6.170	6.370	392,229	+0.09(+1.43%)
Jan 08, 2013	6.280	6.390	6.060	6.280	421,941	+0.07(+1.13%)
Jan 07, 2013	5.990	6.270	5.720	6.210	901,801	+0.22(+3.67%)
Jan 04, 2013	5.870	6.050	5.830	5.990	429,625	-0.04(-0.66%)
Jan 03, 2013	6.130	6.140	5.900	6.030	737,517	-0.18(-2.90%)
Jan 02, 2013	5.880	6.300	5.770	6.210	4,245,638	+0.95(+18.06%)
Dec 31, 2012	4.970	5.330	4.890	5.260	364,761	+0.31(+6.26%)
Dec 28, 2012	5.180	5.210	4.850	4.950	345,107	-0.11(-2.17%)
Dec 27, 2012	4.860	5.200	4.860	5.060	523,226	+0.22(+4.52%)
Dec 26, 2012	4.920	5.000	4.800	4.841	208,856	-0.08(-1.60%)
Dec 24, 2012	5.000	5.000	4.790	4.920	108,458	-0.06(-1.20%)
Dec 21, 2012	5.040	5.040	4.750	4.980	511,627	-0.08(-1.58%)
Dec 20, 2012	5.200	5.280	5.010	5.060	258,061	-0.17(-3.25%)
Dec 19, 2012	5.070	5.310	5.010	5.230	449,581	+0.13(+2.54%)
Dec 18, 2012	5.190	5.245	5.000	5.100	244,716	-0.10(-1.92%)
Dec 17, 2012	5.110	5.200	4.960	5.200	222,444	+0.13(+2.56%)
Dec 14, 2012	5.200	5.270	4.990	5.070	279,161	-0.07(-1.36%)
Dec 13, 2012	5.260	5.390	5.110	5.140	190,995	-0.14(-2.65%)
Dec 12, 2012	5.270	5.420	5.030	5.280	292,367	+0.04(+0.76%)
Dec 11, 2012	5.160	5.340	5.020	5.240	416,077	+0.24(+4.80%)
Dec 10, 2012	5.080	5.140	4.930	5.000	896,979	-0.01(-0.30%)
Dec 07, 2012	5.310	5.500	4.850	5.015	452,030	-0.36(-6.61%)
Dec 06, 2012	5.450	5.490	5.290	5.370	220,587	-0.02(-0.37%)
Dec 05, 2012	5.300	5.425	5.240	5.390	320,586	-0.11(-2.00%)
Dec 04, 2012	5.610	5.890	5.280	5.500	682,902	-0.03(-0.54%)
Nov 30, 2012	5.120	5.560	5.100	5.530	3,728,552	+0.41(+8.01%)
Nov 29, 2012	5.100	5.190	5.000	5.120	418,612	-0.03(-0.58%)
Nov 28, 2012	5.050	5.390	4.750	5.150	554,780	+0.08(+1.58%)
Nov 27, 2012	4.710	5.070	4.650	5.070	1,009,083	+0.45(+9.74%)
Nov 26, 2012	4.250	4.630	4.190	4.620	479,340	+0.38(+8.96%)
Nov 23, 2012	4.250	4.300	4.160	4.240	93,951	-0.01(-0.24%)
Nov 21, 2012	4.200	4.340	4.060	4.250	284,725	+0.06(+1.43%)
Nov 20, 2012	4.250	4.305	4.100	4.190	250,090	-0.08(-1.87%)
Nov 19, 2012	4.350	4.350	4.160	4.270	388,270	-0.05(-1.16%)
Nov 16, 2012	4.210	4.400	4.100	4.320	561,443	+0.11(+2.61%)
Nov 15, 2012	3.700	4.250	3.700	4.210	736,837	+0.46(+12.27%)
Nov 14, 2012	3.180	3.910	3.180	3.750	860,829	+0.62(+19.81%)
Nov 13, 2012	3.270	3.290	3.050	3.130	285,127	+0.10(+3.30%)
Nov 12, 2012	3.290	3.290	2.980	3.030	448,801	-0.19(-5.90%)
Nov 09, 2012	3.270	3.410	3.190	3.220	461,570	-0.07(-2.13%)
Nov 08, 2012	3.650	3.660	3.290	3.290	401,387	-0.33(-9.12%)
Nov 07, 2012	3.910	3.980	3.610	3.620	323,896	-0.04(-1.09%)
Nov 06, 2012	4.120	4.120	3.640	3.660	285,898	-0.19(-4.94%)
Nov 05, 2012	3.820	3.880	3.780	3.850	113,711	+0.04(+1.05%)
Nov 02, 2012	3.940	3.960	3.780	3.810	219,597	-0.09(-2.31%)
Nov 01, 2012	3.950	4.005	3.820	3.900	247,380	-0.06(-1.52%)
Oct 31, 2012	4.090	4.200	3.860	3.960	208,737	-0.10(-2.46%)
Oct 26, 2012	3.890	4.060	4.060	4.060	204,900	+0.21(+5.45%)
Oct 25, 2012	3.970	4.060	3.820	3.850	232,541	-0.10(-2.53%)
Oct 24, 2012	4.000	4.070	3.950	3.950	171,824	-0.03(-0.75%)
Oct 23, 2012	4.140	4.160	3.950	3.980	379,473	-0.21(-5.01%)
Oct 19, 2012	4.460	4.480	4.100	4.190	327,030	-0.32(-7.10%)
Oct 18, 2012	4.590	4.590	4.420	4.510	123,570	-0.06(-1.31%)
Oct 17, 2012	4.550	4.810	4.500	4.570	184,895	+0.07(+1.56%)
Oct 16, 2012	4.680	4.690	4.490	4.500	177,265	-0.14(-3.02%)
Oct 15, 2012	4.640	4.700	4.600	4.640	105,079	+0.02(+0.43%)
Oct 12, 2012	4.760	4.760	4.610	4.620	92,233	-0.12(-2.53%)
Oct 11, 2012	4.740	4.820	4.560	4.740	332,496	+0.03(+0.64%)
Oct 10, 2012	4.720	4.770	4.650	4.710	141,285	+0.01(+0.21%)
Oct 09, 2012	4.840	4.850	4.650	4.700	204,258	-0.10(-2.08%)
Oct 08, 2012	4.780	4.900	4.700	4.800	112,005	+0.02(+0.42%)
Oct 05, 2012	4.900	4.950	4.750	4.780	132,165	-0.07(-1.44%)
Oct 04, 2012	4.890	4.950	4.720	4.850	247,845	-0.04(-0.82%)
Oct 03, 2012	4.940	4.950	4.850	4.890	216,917	-0.05(-1.01%)
Oct 02, 2012	4.950	4.950	4.800	4.940	170,948	+0.03(+0.61%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.